Australia markets open in 7 hours 42 minutes

Riversgold Limited (RGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0050-0.0010 (-16.67%)
At close: 01:28PM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.00500.00550.00500.00550.00551,886,327
21 June 20240.00600.00600.00600.00600.00605,145,208
20 June 20240.00600.00600.00600.00600.00602,370,227
19 June 20240.00600.00600.00600.00600.0060551,219
18 June 20240.00600.00650.00600.00600.0060427,165
17 June 20240.00600.00600.00600.00600.0060647,451
14 June 20240.00600.00600.00600.00600.006047,669
13 June 20240.00700.00700.00600.00600.00604,219,649
12 June 20240.00700.00700.00600.00600.00604,344,806
11 June 20240.00700.00800.00600.00600.00603,935,351
07 June 20240.00700.00700.00700.00700.0070-
06 June 20240.00700.00700.00700.00700.00701,235,919
05 June 20240.00700.00700.00700.00700.00706,461,827
04 June 20240.00700.00750.00700.00750.00751,062,192
03 June 20240.00700.00750.00700.00750.0075338,800
31 May 20240.00700.00700.00700.00700.00701,047,778
30 May 20240.00800.00800.00700.00700.00701,553,453
29 May 20240.00750.00750.00700.00700.00702,029,378
28 May 20240.00750.00750.00750.00750.00752,000,000
27 May 20240.00800.00800.00750.00750.0075656,065
24 May 20240.00800.00800.00750.00750.0075378,681
23 May 20240.00700.00800.00700.00800.0080609,816
22 May 20240.00800.00800.00700.00700.00701,541,478
21 May 20240.00800.00800.00800.00800.0080982,700
20 May 20240.01000.01000.00700.00700.00708,595,440
17 May 20240.00900.01000.00900.01000.01005,973,532
16 May 20240.00800.01000.00800.00900.009027,896,073
15 May 20240.00800.00800.00700.00700.0070772,438
14 May 20240.00750.00750.00750.00750.00753,150,000
13 May 20240.00700.00700.00600.00700.007010,036,953
10 May 20240.00600.00600.00600.00600.0060-
09 May 20240.00600.00600.00600.00600.0060-
08 May 20240.00600.00600.00600.00600.00603,922,864
07 May 20240.00600.00650.00600.00650.0065260,000
06 May 20240.00600.00600.00600.00600.006048,613
03 May 20240.00650.00650.00650.00650.0065-
02 May 20240.00650.00650.00650.00650.0065-
01 May 20240.00700.00700.00600.00650.00651,806,417
30 Apr 20240.00600.00600.00600.00600.00602,220,079
29 Apr 20240.00600.00700.00600.00700.0070880,000
26 Apr 20240.00600.00600.00600.00600.0060250,000
24 Apr 20240.00700.00700.00700.00700.0070-
23 Apr 20240.00600.00700.00600.00700.0070143,045
22 Apr 20240.00700.00700.00650.00650.0065758,871
19 Apr 20240.00700.00700.00700.00700.0070268,295
18 Apr 20240.00700.00700.00700.00700.00702,998,322
17 Apr 20240.00700.00700.00700.00700.0070200,000
16 Apr 20240.00700.00750.00700.00750.0075288,500
15 Apr 20240.00800.00800.00700.00700.0070405,560
12 Apr 20240.00700.00700.00700.00700.0070536,206
11 Apr 20240.00700.00700.00700.00700.007045,454
10 Apr 20240.00700.00700.00700.00700.007050,000
09 Apr 20240.00800.00800.00800.00800.008011,875
08 Apr 20240.00700.00700.00700.00700.0070500,000
05 Apr 20240.00700.00700.00700.00700.0070129,553
04 Apr 20240.00700.00800.00700.00800.0080176,688
03 Apr 20240.00800.00800.00800.00800.0080-
02 Apr 20240.00800.00800.00800.00800.0080-
28 Mar 20240.00800.00800.00800.00800.008071,067
27 Mar 20240.00700.00700.00700.00700.007082,400
26 Mar 20240.00700.00700.00700.00700.0070274,999
25 Mar 20240.00750.00750.00700.00700.00701,016,875
22 Mar 20240.00800.00800.00800.00800.0080141,373
21 Mar 20240.00700.00800.00700.00800.0080147,446
20 Mar 20240.00800.00800.00700.00800.00801,596,697
19 Mar 20240.00800.00800.00800.00800.0080437,899
18 Mar 20240.00800.00850.00800.00800.00808,209,437
15 Mar 20240.00800.00800.00800.00800.0080171,857
14 Mar 20240.00800.00800.00800.00800.0080503,570
13 Mar 20240.00800.00850.00800.00800.0080350,000
12 Mar 20240.00900.00900.00900.00900.0090468,887
11 Mar 20240.00800.00900.00800.00900.0090112,500
08 Mar 20240.00800.00800.00800.00800.008026,055
07 Mar 20240.00850.00900.00800.00900.0090706,103
06 Mar 20240.00850.00850.00800.00800.00801,271,800
05 Mar 20240.00900.00900.00900.00900.0090-
04 Mar 20240.00900.00900.00900.00900.0090170,000
01 Mar 20240.00900.00900.00900.00900.0090593,894
29 Feb 20240.00900.00900.00900.00900.0090374,014
28 Feb 20240.00850.00900.00800.00800.00801,182,940
27 Feb 20240.00900.00900.00800.00900.00902,204,074
26 Feb 20240.00900.00900.00900.00900.0090187,500
23 Feb 20240.00900.00900.00800.00800.0080828,178
22 Feb 20240.00900.01000.00900.01000.01001,017,115
21 Feb 20240.00800.01000.00800.00900.00901,229,899
20 Feb 20240.00900.00900.00800.00800.00801,564,267
19 Feb 20240.01000.01000.00800.00900.00901,358,785
16 Feb 20240.00800.01000.00800.01000.01002,199,582
15 Feb 20240.00800.00800.00800.00800.0080130,000
14 Feb 20240.00900.00900.00800.00900.00901,101,088
13 Feb 20240.00900.00900.00800.00850.0085361,639
12 Feb 20240.00900.00900.00900.00900.0090505,300
09 Feb 20240.00900.00900.00900.00900.0090423,448
08 Feb 20240.00900.00900.00900.00900.0090599,261
07 Feb 20240.00900.00900.00900.00900.00902,749,646
06 Feb 20240.00900.00950.00900.00900.00901,848,202
05 Feb 20240.01000.01000.01000.01000.0100551,500
02 Feb 20240.01100.01100.00950.01000.01001,194,864
01 Feb 20240.01000.01100.01000.01100.0110526,488
31 Jan 20240.01000.01050.01000.01000.01001,336,899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...